32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 3 | 20240403 | 184800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240403 | 184700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240403 | 184600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240403 | 184500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240403 | 184400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240403 | 184300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240403 | 184200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240403 | 184100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240403 | 184000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240403 | 183900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240403 | 183800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240403 | 183700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240403 | 183600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240403 | 183500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240403 | 183400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240403 | 183300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240403 | 183200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240403 | 183100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240403 | 183000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240403 | 182900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240403 | 182800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240403 | 182700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240403 | 182600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240403 | 182500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240403 | 182400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240403 | 182300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240403 | 182200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240403 | 182100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240403 | 182000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240403 | 181900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 33 | 20240403 | 181800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240403 | 181700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240403 | 181600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240403 | 181500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240403 | 181400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240403 | 181300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240403 | 181200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240403 | 181100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240403 | 181000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240403 | 180900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240403 | 180800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240403 | 180700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240403 | 180600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240403 | 180500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240403 | 180400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240403 | 180300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240403 | 180200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240403 | 180100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240403 | 180000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240403 | 175900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240403 | 175800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240403 | 175700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240403 | 175600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240403 | 175500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240403 | 175400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240403 | 175300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240403 | 175200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240403 | 175100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240403 | 175000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240403 | 174900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 63 | 20240403 | 174800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240403 | 174700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240403 | 174600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240403 | 174500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240403 | 174400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240403 | 174300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240403 | 174200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240403 | 174100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240403 | 174000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240403 | 173900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240403 | 173800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240403 | 173700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240403 | 173600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240403 | 173500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240403 | 173400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240403 | 173300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240403 | 173200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240403 | 173100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240403 | 173000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240403 | 172900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240403 | 172800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240403 | 172700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240403 | 172600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240403 | 172500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240403 | 172400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240403 | 172300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240403 | 172200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240403 | 172100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240403 | 172000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240403 | 171900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 93 | 20240403 | 171800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240403 | 171700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240403 | 171600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240403 | 171500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240403 | 171400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240403 | 171300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240403 | 171200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240403 | 171100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240403 | 171000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240403 | 170900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240403 | 170800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240403 | 170700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240403 | 170600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240403 | 170500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240403 | 170400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240403 | 170300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240403 | 170200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240403 | 170100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240403 | 170000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240403 | 165900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240403 | 165800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240403 | 165700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240403 | 165600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240403 | 165500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240403 | 165400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240403 | 165300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240403 | 165200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240403 | 165100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240403 | 165000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240403 | 164900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 123 | 20240403 | 164800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240403 | 164700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240403 | 164600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240403 | 164500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240403 | 164400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240403 | 164300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240403 | 164200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240403 | 164100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240403 | 164000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240403 | 163900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240403 | 163800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240403 | 163700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240403 | 163600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240403 | 163500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240403 | 163400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240403 | 163300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240403 | 163200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240403 | 163100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240403 | 163000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240403 | 162900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240403 | 162800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240403 | 162700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240403 | 162600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240403 | 162500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240403 | 162400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240403 | 162300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240403 | 162200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240403 | 162100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240403 | 162000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240403 | 161900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 153 | 20240403 | 161800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240403 | 161700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240403 | 161600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240403 | 161500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240403 | 161400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240403 | 161300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240403 | 161200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240403 | 161100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240403 | 161000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240403 | 160900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240403 | 160800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240403 | 160700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240403 | 160600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240403 | 160500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240403 | 160400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240403 | 160300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240403 | 160200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240403 | 160100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240403 | 160000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240403 | 155900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240403 | 155800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240403 | 155700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240403 | 155600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240403 | 155500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240403 | 155400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240403 | 155300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240403 | 155200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240403 | 155100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240403 | 155000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240403 | 154900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 183 | 20240403 | 154800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240403 | 154700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240403 | 154600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240403 | 154500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240403 | 154400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240403 | 154300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240403 | 154200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240403 | 154100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240403 | 154000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240403 | 153900 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240403 | 153800 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240403 | 153700 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240403 | 153600 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240403 | 153500 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240403 | 153400 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240403 | 153300 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240403 | 153200 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240403 | 153100 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240403 | 153000 | 23488328200 | 34000 | 34000 | 34000 | 34000 | 12100 |
| 202 | 20240403 | 152900 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240403 | 152800 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240403 | 152700 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240403 | 152600 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240403 | 152500 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240403 | 152400 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240403 | 152300 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240403 | 152200 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240403 | 152100 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240403 | 152000 | 23076928200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240403 | 151900 | 23076928200 | 34000 | 34000 | 34050 | 33950 | 2895 |
| 213 | 20240403 | 151800 | 22978496500 | 34000 | 34000 | 34100 | 34000 | 906 |
| 214 | 20240403 | 151700 | 22947676650 | 34000 | 34100 | 34100 | 34000 | 2537 |
| 215 | 20240403 | 151600 | 22861323400 | 34050 | 34000 | 34100 | 33950 | 1690 |
| 216 | 20240403 | 151500 | 22803822150 | 34000 | 34000 | 34100 | 34000 | 1926 |
| 217 | 20240403 | 151400 | 22738272800 | 34050 | 34000 | 34100 | 33950 | 1769 |
| 218 | 20240403 | 151300 | 22678050550 | 34000 | 34000 | 34100 | 33950 | 2208 |
| 219 | 20240403 | 151200 | 22602963750 | 34000 | 34050 | 34100 | 33950 | 657 |
| 220 | 20240403 | 151100 | 22580608800 | 34000 | 34000 | 34050 | 33950 | 2873 |
| 221 | 20240403 | 151000 | 22482903150 | 34050 | 34000 | 34050 | 34000 | 1098 |
| 222 | 20240403 | 150900 | 22445564550 | 34050 | 34000 | 34100 | 34000 | 642 |
| 223 | 20240403 | 150800 | 22423702550 | 34100 | 34050 | 34100 | 34000 | 2276 |
| 224 | 20240403 | 150700 | 22346131550 | 34100 | 34000 | 34100 | 33950 | 1335 |
| 225 | 20240403 | 150600 | 22300697050 | 34000 | 34050 | 34100 | 33950 | 13082 |
| 226 | 20240403 | 150500 | 21856122900 | 34100 | 34100 | 34100 | 34050 | 939 |
| 227 | 20240403 | 150400 | 21824124600 | 34050 | 34050 | 34100 | 34000 | 2240 |
| 228 | 20240403 | 150300 | 21747853300 | 34000 | 34000 | 34050 | 34000 | 625 |
| 229 | 20240403 | 150200 | 21726590450 | 34050 | 34050 | 34050 | 34000 | 1276 |
| 230 | 20240403 | 150100 | 21683173100 | 34050 | 34000 | 34050 | 34000 | 1451 |
| 231 | 20240403 | 150000 | 21633816350 | 34050 | 34000 | 34100 | 34000 | 798 |
| 232 | 20240403 | 145900 | 21606665950 | 34000 | 34050 | 34150 | 34000 | 2424 |
| 233 | 20240403 | 145800 | 21524088300 | 34000 | 34050 | 34100 | 34000 | 1072 |
| 234 | 20240403 | 145700 | 21487606700 | 34050 | 34050 | 34100 | 34000 | 1732 |
| 235 | 20240403 | 145600 | 21428622900 | 34100 | 34050 | 34100 | 34050 | 1724 |
| 236 | 20240403 | 145500 | 21369906850 | 34100 | 34050 | 34150 | 34050 | 1158 |
| 237 | 20240403 | 145400 | 21330423900 | 34050 | 34100 | 34100 | 34050 | 730 |
| 238 | 20240403 | 145300 | 21305550350 | 34050 | 34100 | 34150 | 34050 | 530 |
| 239 | 20240403 | 145200 | 21287493600 | 34100 | 34100 | 34150 | 34050 | 1374 |
| 240 | 20240403 | 145100 | 21240672850 | 34100 | 34100 | 34150 | 34050 | 2182 |
| 241 | 20240403 | 145000 | 21166259650 | 34100 | 34100 | 34150 | 34100 | 1107 |
| 242 | 20240403 | 144900 | 21128494450 | 34150 | 34100 | 34150 | 34100 | 501 |
| 243 | 20240403 | 144800 | 21111395350 | 34100 | 34250 | 34250 | 34100 | 2772 |
| 244 | 20240403 | 144700 | 21016736250 | 34200 | 34250 | 34250 | 34200 | 432 |
| 245 | 20240403 | 144600 | 21001948000 | 34250 | 34200 | 34250 | 34200 | 1755 |
| 246 | 20240403 | 144500 | 20941895700 | 34250 | 34250 | 34250 | 34200 | 968 |
| 247 | 20240403 | 144400 | 20908776250 | 34250 | 34200 | 34250 | 34150 | 661 |
| 248 | 20240403 | 144300 | 20886178400 | 34200 | 34200 | 34250 | 34150 | 667 |
| 249 | 20240403 | 144200 | 20863363850 | 34200 | 34150 | 34200 | 34150 | 512 |
| 250 | 20240403 | 144100 | 20845864250 | 34200 | 34250 | 34250 | 34150 | 803 |
| 251 | 20240403 | 144000 | 20818403300 | 34250 | 34200 | 34300 | 34200 | 396 |
| 252 | 20240403 | 143900 | 20804849250 | 34250 | 34200 | 34250 | 34200 | 670 |
| 253 | 20240403 | 143800 | 20781924150 | 34200 | 34250 | 34250 | 34150 | 976 |
| 254 | 20240403 | 143700 | 20748572700 | 34250 | 34250 | 34300 | 34150 | 951 |
| 255 | 20240403 | 143600 | 20716006600 | 34200 | 34200 | 34250 | 34150 | 670 |
| 256 | 20240403 | 143500 | 20693082150 | 34200 | 34100 | 34250 | 34100 | 845 |
| 257 | 20240403 | 143400 | 20664200800 | 34100 | 34150 | 34200 | 34100 | 1792 |
| 258 | 20240403 | 143300 | 20603019900 | 34100 | 34050 | 34200 | 34050 | 812 |
| 259 | 20240403 | 143200 | 20575292900 | 34150 | 34100 | 34200 | 34050 | 1051 |
| 260 | 20240403 | 143100 | 20539412100 | 34150 | 34150 | 34150 | 34050 | 792 |
| 261 | 20240403 | 143000 | 20512398050 | 34100 | 34100 | 34150 | 34100 | 800 |
| 262 | 20240403 | 142900 | 20485100500 | 34150 | 34150 | 34200 | 34100 | 909 |
| 263 | 20240403 | 142800 | 20454074550 | 34200 | 34100 | 34200 | 34100 | 679 |
| 264 | 20240403 | 142700 | 20430891050 | 34150 | 34150 | 34200 | 34150 | 684 |
| 265 | 20240403 | 142600 | 20407522300 | 34150 | 34150 | 34200 | 34100 | 332 |
| 266 | 20240403 | 142500 | 20396181100 | 34100 | 34200 | 34200 | 34100 | 590 |
| 267 | 20240403 | 142400 | 20376037850 | 34100 | 34150 | 34250 | 34100 | 1511 |
| 268 | 20240403 | 142300 | 20324404100 | 34150 | 34200 | 34250 | 34150 | 1175 |
| 269 | 20240403 | 142200 | 20284239100 | 34200 | 34200 | 34250 | 34150 | 657 |
| 270 | 20240403 | 142100 | 20261760900 | 34250 | 34250 | 34300 | 34200 | 936 |
| 271 | 20240403 | 142000 | 20229723500 | 34200 | 34250 | 34300 | 34150 | 1184 |
| 272 | 20240403 | 141900 | 20189242200 | 34200 | 34250 | 34350 | 34200 | 1102 |
| 273 | 20240403 | 141800 | 20151472050 | 34300 | 34250 | 34300 | 34150 | 350 |
| 274 | 20240403 | 141700 | 20139488050 | 34200 | 34300 | 34300 | 34150 | 1151 |
| 275 | 20240403 | 141600 | 20100107850 | 34250 | 34250 | 34300 | 34150 | 688 |
| 276 | 20240403 | 141500 | 20076558700 | 34200 | 34200 | 34300 | 34200 | 850 |
| 277 | 20240403 | 141400 | 20047440750 | 34250 | 34150 | 34250 | 34150 | 1768 |
| 278 | 20240403 | 141300 | 19986977800 | 34200 | 34100 | 34250 | 34050 | 2145 |
| 279 | 20240403 | 141200 | 19913784100 | 34150 | 34150 | 34150 | 33950 | 1076 |
| 280 | 20240403 | 141100 | 19877077150 | 34000 | 34150 | 34200 | 33950 | 23691 |
| 281 | 20240403 | 141000 | 19071591800 | 34200 | 34150 | 34200 | 34150 | 1050 |
| 282 | 20240403 | 140900 | 19035728300 | 34150 | 34150 | 34200 | 34150 | 626 |
| 283 | 20240403 | 140800 | 19014345250 | 34200 | 34200 | 34250 | 34150 | 266 |
| 284 | 20240403 | 140700 | 19005249150 | 34250 | 34150 | 34250 | 34150 | 635 |
| 285 | 20240403 | 140600 | 18983521300 | 34150 | 34100 | 34250 | 34050 | 998 |
| 286 | 20240403 | 140500 | 18949435700 | 34100 | 34100 | 34150 | 34050 | 832 |
| 287 | 20240403 | 140400 | 18921065850 | 34100 | 34050 | 34150 | 34050 | 620 |
| 288 | 20240403 | 140300 | 18899928550 | 34050 | 34100 | 34150 | 34050 | 521 |
| 289 | 20240403 | 140200 | 18882166800 | 34150 | 34050 | 34150 | 34050 | 540 |
| 290 | 20240403 | 140100 | 18863753750 | 34100 | 34050 | 34100 | 34050 | 537 |
| 291 | 20240403 | 140000 | 18845460450 | 34050 | 34100 | 34150 | 34050 | 1181 |
| 292 | 20240403 | 135900 | 18805195100 | 34150 | 34250 | 34250 | 34150 | 447 |
| 293 | 20240403 | 135800 | 18789915200 | 34250 | 34100 | 34250 | 34050 | 1373 |
| 294 | 20240403 | 135700 | 18743040700 | 34100 | 34050 | 34100 | 34050 | 609 |
| 295 | 20240403 | 135600 | 18722300100 | 34050 | 34050 | 34100 | 34050 | 746 |
| 296 | 20240403 | 135500 | 18696895850 | 34050 | 34100 | 34100 | 34050 | 253 |
| 297 | 20240403 | 135400 | 18688275400 | 34100 | 34100 | 34100 | 34050 | 274 |
| 298 | 20240403 | 135300 | 18678939600 | 34100 | 34050 | 34100 | 34050 | 874 |
| 299 | 20240403 | 135200 | 18649175700 | 34050 | 34050 | 34150 | 34050 | 1090 |
| 300 | 20240403 | 135100 | 18612033750 | 34050 | 34100 | 34100 | 34050 | 218 |
| 301 | 20240403 | 135000 | 18604607100 | 34100 | 34150 | 34150 | 34050 | 815 |
| 302 | 20240403 | 134900 | 18576817250 | 34100 | 34050 | 34150 | 34050 | 1130 |
| 303 | 20240403 | 134800 | 18538327050 | 34050 | 34050 | 34100 | 34050 | 321 |
| 304 | 20240403 | 134700 | 18527391450 | 34100 | 34100 | 34100 | 34000 | 1723 |
| 305 | 20240403 | 134600 | 18468741900 | 34100 | 34100 | 34100 | 34000 | 832 |
| 306 | 20240403 | 134500 | 18440410750 | 34100 | 34050 | 34100 | 34050 | 1558 |
| 307 | 20240403 | 134400 | 18387353550 | 34050 | 34150 | 34150 | 34050 | 1490 |
| 308 | 20240403 | 134300 | 18336562950 | 34100 | 34200 | 34250 | 34100 | 1158 |
| 309 | 20240403 | 134200 | 18297054850 | 34150 | 34150 | 34250 | 34150 | 944 |
| 310 | 20240403 | 134100 | 18264798350 | 34200 | 34200 | 34200 | 34150 | 469 |
| 311 | 20240403 | 134000 | 18248779400 | 34200 | 34150 | 34200 | 34150 | 497 |
| 312 | 20240403 | 133900 | 18231794700 | 34150 | 34150 | 34200 | 34100 | 442 |
| 313 | 20240403 | 133800 | 18216707150 | 34100 | 34200 | 34200 | 34100 | 892 |
| 314 | 20240403 | 133700 | 18186268650 | 34250 | 34150 | 34250 | 34100 | 1552 |
| 315 | 20240403 | 133600 | 18133260000 | 34150 | 34150 | 34200 | 34150 | 387 |
| 316 | 20240403 | 133500 | 18120036200 | 34150 | 34200 | 34250 | 34150 | 757 |
| 317 | 20240403 | 133400 | 18094142800 | 34200 | 34250 | 34300 | 34200 | 1597 |
| 318 | 20240403 | 133300 | 18039454100 | 34250 | 34250 | 34300 | 34250 | 1086 |
| 319 | 20240403 | 133200 | 18002241950 | 34250 | 34300 | 34300 | 34250 | 381 |
| 320 | 20240403 | 133100 | 17989186750 | 34300 | 34350 | 34350 | 34300 | 852 |
| 321 | 20240403 | 133000 | 17959957950 | 34350 | 34400 | 34450 | 34300 | 1249 |
| 322 | 20240403 | 132900 | 17916993100 | 34400 | 34500 | 34500 | 34400 | 533 |
| 323 | 20240403 | 132800 | 17898633750 | 34500 | 34550 | 34550 | 34450 | 2316 |
| 324 | 20240403 | 132700 | 17818753950 | 34550 | 34500 | 34550 | 34450 | 481 |
| 325 | 20240403 | 132600 | 17802152550 | 34500 | 34450 | 34500 | 34450 | 1058 |
| 326 | 20240403 | 132500 | 17765667650 | 34450 | 34350 | 34450 | 34300 | 735 |
| 327 | 20240403 | 132400 | 17740403750 | 34350 | 34250 | 34450 | 34250 | 1771 |
| 328 | 20240403 | 132300 | 17679575350 | 34250 | 34250 | 34300 | 34250 | 476 |
| 329 | 20240403 | 132200 | 17663267600 | 34250 | 34300 | 34300 | 34250 | 329 |
| 330 | 20240403 | 132100 | 17651988650 | 34250 | 34450 | 34450 | 34250 | 1785 |
| 331 | 20240403 | 132000 | 17590675650 | 34450 | 34500 | 34500 | 34450 | 1300 |
| 332 | 20240403 | 131900 | 17545874900 | 34450 | 34450 | 34500 | 34450 | 450 |
| 333 | 20240403 | 131800 | 17530363350 | 34450 | 34500 | 34600 | 34450 | 2044 |
| 334 | 20240403 | 131700 | 17459826750 | 34500 | 34500 | 34600 | 34500 | 6412 |
| 335 | 20240403 | 131600 | 17238302850 | 34500 | 34500 | 34500 | 34450 | 1068 |
| 336 | 20240403 | 131500 | 17201468050 | 34400 | 34400 | 34500 | 34350 | 4492 |
| 337 | 20240403 | 131400 | 17046787900 | 34350 | 34300 | 34350 | 34250 | 2539 |
| 338 | 20240403 | 131300 | 16959616350 | 34300 | 34300 | 34350 | 34250 | 2373 |
| 339 | 20240403 | 131200 | 16878241400 | 34250 | 34200 | 34300 | 34200 | 2114 |
| 340 | 20240403 | 131100 | 16805837750 | 34200 | 34200 | 34250 | 34200 | 252 |
| 341 | 20240403 | 131000 | 16797215350 | 34200 | 34200 | 34250 | 34200 | 684 |
| 342 | 20240403 | 130900 | 16773816000 | 34200 | 34200 | 34250 | 34200 | 450 |
| 343 | 20240403 | 130800 | 16758425350 | 34250 | 34150 | 34250 | 34150 | 784 |
| 344 | 20240403 | 130700 | 16731605950 | 34200 | 34200 | 34200 | 34150 | 737 |
| 345 | 20240403 | 130600 | 16706430800 | 34200 | 34150 | 34200 | 34150 | 609 |
| 346 | 20240403 | 130500 | 16685613700 | 34200 | 34200 | 34200 | 34150 | 616 |
| 347 | 20240403 | 130400 | 16664568300 | 34200 | 34150 | 34200 | 34100 | 684 |
| 348 | 20240403 | 130300 | 16641204000 | 34150 | 34100 | 34200 | 34100 | 856 |
| 349 | 20240403 | 130200 | 16611975150 | 34100 | 34150 | 34150 | 34100 | 276 |
| 350 | 20240403 | 130100 | 16602556000 | 34150 | 34200 | 34300 | 34150 | 2488 |
| 351 | 20240403 | 130000 | 16517469800 | 34250 | 34200 | 34250 | 34200 | 1933 |
| 352 | 20240403 | 125900 | 16451347000 | 34200 | 34200 | 34250 | 34200 | 503 |
| 353 | 20240403 | 125800 | 16434132450 | 34200 | 34200 | 34250 | 34150 | 859 |
| 354 | 20240403 | 125700 | 16404715650 | 34200 | 34250 | 34250 | 34150 | 1141 |
| 355 | 20240403 | 125600 | 16365688250 | 34200 | 34150 | 34200 | 34100 | 1256 |
| 356 | 20240403 | 125500 | 16322781850 | 34150 | 34200 | 34200 | 34100 | 446 |
| 357 | 20240403 | 125400 | 16307546650 | 34200 | 34200 | 34250 | 34100 | 753 |
| 358 | 20240403 | 125300 | 16281811350 | 34250 | 34200 | 34250 | 34100 | 1158 |
| 359 | 20240403 | 125200 | 16242240650 | 34200 | 34200 | 34250 | 34200 | 786 |
| 360 | 20240403 | 125100 | 16215335150 | 34200 | 34150 | 34200 | 34100 | 1541 |
| 361 | 20240403 | 125000 | 16162665350 | 34100 | 34150 | 34150 | 34100 | 791 |
| 362 | 20240403 | 124900 | 16135684050 | 34150 | 34150 | 34150 | 34050 | 1892 |
| 363 | 20240403 | 124800 | 16071153350 | 34150 | 34200 | 34200 | 34100 | 371 |
| 364 | 20240403 | 124700 | 16058494050 | 34150 | 34150 | 34200 | 34050 | 890 |
| 365 | 20240403 | 124600 | 16028108700 | 34100 | 34150 | 34200 | 34050 | 357 |
| 366 | 20240403 | 124500 | 16015924800 | 34150 | 34150 | 34200 | 34150 | 1474 |
| 367 | 20240403 | 124400 | 15965573100 | 34150 | 34200 | 34200 | 34150 | 942 |
| 368 | 20240403 | 124300 | 15933378450 | 34150 | 34050 | 34150 | 34000 | 2334 |
| 369 | 20240403 | 124200 | 15853762100 | 34000 | 34000 | 34100 | 33950 | 1586 |
| 370 | 20240403 | 124100 | 15799786350 | 34000 | 33950 | 34000 | 33950 | 472 |
| 371 | 20240403 | 124000 | 15783754800 | 33950 | 34000 | 34050 | 33950 | 327 |
| 372 | 20240403 | 123900 | 15772647400 | 34000 | 34050 | 34050 | 34000 | 524 |
| 373 | 20240403 | 123800 | 15754819800 | 34050 | 34000 | 34100 | 34000 | 1499 |
| 374 | 20240403 | 123700 | 15703780050 | 33950 | 33950 | 34050 | 33900 | 1823 |
| 375 | 20240403 | 123600 | 15641871050 | 33950 | 33950 | 34000 | 33900 | 453 |
| 376 | 20240403 | 123500 | 15626492400 | 33950 | 33950 | 34000 | 33950 | 652 |
| 377 | 20240403 | 123400 | 15604355250 | 33950 | 33950 | 34000 | 33950 | 229 |
| 378 | 20240403 | 123300 | 15596579850 | 33950 | 33900 | 34000 | 33900 | 929 |
| 379 | 20240403 | 123200 | 15565067850 | 33900 | 33900 | 33950 | 33900 | 855 |
| 380 | 20240403 | 123100 | 15536077400 | 33900 | 33850 | 33950 | 33800 | 883 |
| 381 | 20240403 | 123000 | 15506171700 | 33850 | 33850 | 33900 | 33850 | 447 |
| 382 | 20240403 | 122900 | 15491035950 | 33850 | 33850 | 33900 | 33850 | 753 |
| 383 | 20240403 | 122800 | 15465541600 | 33850 | 33850 | 33900 | 33850 | 3250 |
| 384 | 20240403 | 122700 | 15355528500 | 33900 | 33900 | 33950 | 33850 | 658 |
| 385 | 20240403 | 122600 | 15333233700 | 33900 | 33900 | 33950 | 33900 | 335 |
| 386 | 20240403 | 122500 | 15321874600 | 33900 | 33900 | 33950 | 33900 | 969 |
| 387 | 20240403 | 122400 | 15289023400 | 33900 | 33950 | 34000 | 33900 | 399 |
| 388 | 20240403 | 122300 | 15275478600 | 33900 | 33950 | 34000 | 33900 | 503 |
| 389 | 20240403 | 122200 | 15258402800 | 33900 | 33900 | 33950 | 33900 | 493 |
| 390 | 20240403 | 122100 | 15241689450 | 33900 | 33900 | 33950 | 33900 | 659 |
| 391 | 20240403 | 122000 | 15219347200 | 33950 | 34000 | 34000 | 33900 | 768 |
| 392 | 20240403 | 121900 | 15193276250 | 33950 | 33950 | 34000 | 33950 | 399 |
| 393 | 20240403 | 121800 | 15179722750 | 33950 | 33950 | 34000 | 33950 | 1035 |
| 394 | 20240403 | 121700 | 15144583400 | 33950 | 34000 | 34050 | 33950 | 672 |
| 395 | 20240403 | 121600 | 15121739050 | 34000 | 34000 | 34050 | 34000 | 189 |
| 396 | 20240403 | 121500 | 15115312200 | 34050 | 34000 | 34050 | 33950 | 766 |
| 397 | 20240403 | 121400 | 15089266900 | 34000 | 34000 | 34050 | 34000 | 1876 |
| 398 | 20240403 | 121300 | 15025477050 | 34000 | 34000 | 34050 | 34000 | 627 |
| 399 | 20240403 | 121200 | 15004148700 | 34050 | 34100 | 34100 | 34000 | 1254 |
| 400 | 20240403 | 121100 | 14961465500 | 34050 | 34100 | 34100 | 34050 | 1055 |
| 401 | 20240403 | 121000 | 14925536750 | 34050 | 34100 | 34100 | 34050 | 380 |
| 402 | 20240403 | 120900 | 14912592100 | 34100 | 34050 | 34100 | 34050 | 447 |
| 403 | 20240403 | 120800 | 14897370900 | 34050 | 34000 | 34100 | 34000 | 804 |
| 404 | 20240403 | 120700 | 14870012850 | 34050 | 34000 | 34050 | 34000 | 480 |
| 405 | 20240403 | 120600 | 14853672250 | 34000 | 34000 | 34050 | 34000 | 438 |
| 406 | 20240403 | 120500 | 14838778750 | 34000 | 34000 | 34050 | 33950 | 602 |
| 407 | 20240403 | 120400 | 14818314600 | 34000 | 34000 | 34050 | 33950 | 689 |
| 408 | 20240403 | 120300 | 14794892400 | 34050 | 34050 | 34100 | 33900 | 3356 |
| 409 | 20240403 | 120200 | 14680780050 | 34050 | 34050 | 34100 | 34000 | 346 |
| 410 | 20240403 | 120100 | 14668997950 | 34050 | 34050 | 34100 | 34000 | 906 |
| 411 | 20240403 | 120000 | 14638151100 | 34050 | 34050 | 34100 | 34050 | 662 |
| 412 | 20240403 | 115900 | 14615598650 | 34050 | 33950 | 34100 | 33950 | 1204 |
| 413 | 20240403 | 115800 | 14574655050 | 33950 | 33950 | 34000 | 33950 | 215 |
| 414 | 20240403 | 115700 | 14567354700 | 34000 | 33950 | 34000 | 33950 | 827 |
| 415 | 20240403 | 115600 | 14539276250 | 33950 | 33950 | 34000 | 33950 | 414 |
| 416 | 20240403 | 115500 | 14525212750 | 34000 | 33950 | 34000 | 33900 | 381 |
| 417 | 20240403 | 115400 | 14512284500 | 33900 | 33950 | 33950 | 33900 | 830 |
| 418 | 20240403 | 115300 | 14484142800 | 33900 | 33900 | 33950 | 33900 | 642 |
| 419 | 20240403 | 115200 | 14462368450 | 33950 | 33900 | 33950 | 33900 | 529 |
| 420 | 20240403 | 115100 | 14444434800 | 33950 | 33950 | 34000 | 33900 | 913 |
| 421 | 20240403 | 115000 | 14413449300 | 33900 | 33950 | 33950 | 33900 | 199 |
| 422 | 20240403 | 114900 | 14406699300 | 33950 | 33950 | 34000 | 33850 | 842 |
| 423 | 20240403 | 114800 | 14378146300 | 33900 | 33950 | 34000 | 33900 | 255 |
| 424 | 20240403 | 114700 | 14369498700 | 33950 | 33850 | 33950 | 33850 | 946 |
| 425 | 20240403 | 114600 | 14337433550 | 33850 | 33900 | 33950 | 33850 | 418 |
| 426 | 20240403 | 114500 | 14323275150 | 33850 | 33950 | 33950 | 33850 | 456 |
| 427 | 20240403 | 114400 | 14307819100 | 33900 | 33850 | 33900 | 33850 | 690 |
| 428 | 20240403 | 114300 | 14284445200 | 33850 | 33900 | 33900 | 33850 | 1131 |
| 429 | 20240403 | 114200 | 14246142350 | 33850 | 33950 | 33950 | 33850 | 704 |
| 430 | 20240403 | 114100 | 14222276750 | 33900 | 33950 | 34000 | 33900 | 518 |
| 431 | 20240403 | 114000 | 14204705200 | 33900 | 33900 | 33950 | 33900 | 813 |
| 432 | 20240403 | 113900 | 14177133250 | 33900 | 33950 | 34000 | 33900 | 447 |
| 433 | 20240403 | 113800 | 14161959700 | 33900 | 33900 | 34000 | 33900 | 432 |
| 434 | 20240403 | 113700 | 14147296500 | 33900 | 33950 | 34000 | 33900 | 1029 |
| 435 | 20240403 | 113600 | 14112373400 | 33950 | 34000 | 34000 | 33950 | 1173 |
| 436 | 20240403 | 113500 | 14072547600 | 33950 | 34000 | 34000 | 33950 | 393 |
| 437 | 20240403 | 113400 | 14059187050 | 33950 | 33950 | 34000 | 33950 | 511 |
| 438 | 20240403 | 113300 | 14041833550 | 33950 | 34050 | 34050 | 33950 | 524 |
| 439 | 20240403 | 113200 | 14024034950 | 34000 | 34050 | 34050 | 34000 | 532 |
| 440 | 20240403 | 113100 | 14005945800 | 34050 | 34000 | 34050 | 34000 | 203 |
| 441 | 20240403 | 113000 | 13999038200 | 34050 | 34050 | 34050 | 34000 | 397 |
| 442 | 20240403 | 112900 | 13985527600 | 34000 | 34000 | 34100 | 34000 | 1172 |
| 443 | 20240403 | 112800 | 13945659950 | 34000 | 34050 | 34100 | 34000 | 273 |
| 444 | 20240403 | 112700 | 13936364050 | 34100 | 34050 | 34100 | 34000 | 601 |
| 445 | 20240403 | 112600 | 13915906050 | 34050 | 34050 | 34050 | 34000 | 752 |
| 446 | 20240403 | 112500 | 13890327850 | 34050 | 34050 | 34100 | 34000 | 482 |
| 447 | 20240403 | 112400 | 13873916250 | 34100 | 34150 | 34200 | 34050 | 881 |
| 448 | 20240403 | 112300 | 13843834450 | 34200 | 34100 | 34200 | 34100 | 3055 |
| 449 | 20240403 | 112200 | 13739525000 | 34150 | 34050 | 34150 | 34000 | 1355 |
| 450 | 20240403 | 112100 | 13693390050 | 34050 | 34050 | 34100 | 34000 | 1258 |
| 451 | 20240403 | 112000 | 13650557300 | 34000 | 33950 | 34050 | 33900 | 4835 |
| 452 | 20240403 | 111900 | 13486154950 | 33950 | 33950 | 34000 | 33850 | 2843 |
| 453 | 20240403 | 111800 | 13389751100 | 33950 | 33900 | 33950 | 33900 | 1263 |
| 454 | 20240403 | 111700 | 13346919750 | 33850 | 33850 | 33900 | 33850 | 1729 |
| 455 | 20240403 | 111600 | 13288386700 | 33850 | 33900 | 33900 | 33850 | 155 |
| 456 | 20240403 | 111500 | 13283138800 | 33850 | 33950 | 33950 | 33850 | 440 |
| 457 | 20240403 | 111400 | 13268225000 | 33900 | 33850 | 33900 | 33850 | 1269 |
| 458 | 20240403 | 111300 | 13225251200 | 33850 | 33900 | 33900 | 33850 | 776 |
| 459 | 20240403 | 111200 | 13198980450 | 33900 | 33950 | 34000 | 33900 | 1205 |
| 460 | 20240403 | 111100 | 13158117850 | 33950 | 33950 | 34000 | 33900 | 827 |
| 461 | 20240403 | 111000 | 13130035150 | 33950 | 33900 | 34000 | 33900 | 3372 |
| 462 | 20240403 | 110900 | 13015532250 | 33950 | 33950 | 34000 | 33900 | 705 |
| 463 | 20240403 | 110800 | 12991599350 | 33900 | 33800 | 33950 | 33800 | 3355 |
| 464 | 20240403 | 110700 | 12877855900 | 33800 | 33750 | 33850 | 33700 | 912 |
| 465 | 20240403 | 110600 | 12847047900 | 33750 | 33700 | 33800 | 33700 | 1925 |
| 466 | 20240403 | 110500 | 12782059850 | 33700 | 33800 | 33800 | 33700 | 7162 |
| 467 | 20240403 | 110400 | 12540288400 | 33800 | 33800 | 33850 | 33800 | 2010 |
| 468 | 20240403 | 110300 | 12472349700 | 33850 | 33850 | 33850 | 33800 | 673 |
| 469 | 20240403 | 110200 | 12449599250 | 33800 | 33850 | 33850 | 33800 | 411 |
| 470 | 20240403 | 110100 | 12435705300 | 33850 | 33850 | 33850 | 33800 | 904 |
| 471 | 20240403 | 110000 | 12405136800 | 33800 | 33850 | 33850 | 33800 | 659 |
| 472 | 20240403 | 105900 | 12382844650 | 33850 | 33850 | 33850 | 33800 | 952 |
| 473 | 20240403 | 105800 | 12350633300 | 33850 | 33800 | 33900 | 33800 | 1413 |
| 474 | 20240403 | 105700 | 12302844500 | 33800 | 33900 | 33900 | 33800 | 846 |
| 475 | 20240403 | 105600 | 12274230200 | 33850 | 33850 | 33900 | 33750 | 4473 |
| 476 | 20240403 | 105500 | 12122961100 | 33850 | 33900 | 33900 | 33850 | 752 |
| 477 | 20240403 | 105400 | 12097476350 | 33850 | 33950 | 33950 | 33850 | 1757 |
| 478 | 20240403 | 105300 | 12037916450 | 33900 | 33900 | 33950 | 33900 | 1575 |
| 479 | 20240403 | 105200 | 11984509650 | 33950 | 33950 | 33950 | 33900 | 520 |
| 480 | 20240403 | 105100 | 11966877300 | 33950 | 33850 | 33950 | 33750 | 3442 |
| 481 | 20240403 | 105000 | 11850294250 | 33800 | 33800 | 33850 | 33750 | 4634 |
| 482 | 20240403 | 104900 | 11693652550 | 33800 | 33900 | 33950 | 33800 | 2639 |
| 483 | 20240403 | 104800 | 11604311100 | 33900 | 33950 | 33950 | 33850 | 6420 |
| 484 | 20240403 | 104700 | 11386874750 | 33950 | 34000 | 34000 | 33900 | 5209 |
| 485 | 20240403 | 104600 | 11209946200 | 34000 | 34000 | 34050 | 34000 | 482 |
| 486 | 20240403 | 104500 | 11193555850 | 34000 | 34000 | 34100 | 33950 | 834 |
| 487 | 20240403 | 104400 | 11165197150 | 34000 | 34050 | 34100 | 33950 | 17183 |
| 488 | 20240403 | 104300 | 10580833850 | 34050 | 34100 | 34100 | 34050 | 712 |
| 489 | 20240403 | 104200 | 10556564600 | 34150 | 34100 | 34150 | 34050 | 1547 |
| 490 | 20240403 | 104100 | 10503852600 | 34100 | 34050 | 34100 | 34050 | 503 |
| 491 | 20240403 | 104000 | 10486721100 | 34050 | 34050 | 34100 | 34000 | 1508 |
| 492 | 20240403 | 103900 | 10435369450 | 34050 | 34050 | 34100 | 34000 | 522 |
| 493 | 20240403 | 103800 | 10417607850 | 34050 | 34100 | 34100 | 34050 | 2635 |
| 494 | 20240403 | 103700 | 10327885050 | 34100 | 34050 | 34100 | 34050 | 795 |
| 495 | 20240403 | 103600 | 10300813150 | 34100 | 34100 | 34150 | 34050 | 1356 |
| 496 | 20240403 | 103500 | 10254581050 | 34100 | 34100 | 34150 | 34050 | 975 |
| 497 | 20240403 | 103400 | 10221336650 | 34150 | 34150 | 34200 | 34100 | 3881 |
| 498 | 20240403 | 103300 | 10088954900 | 34150 | 34150 | 34200 | 34100 | 1431 |
| 499 | 20240403 | 103200 | 10040113550 | 34100 | 34100 | 34150 | 34050 | 2959 |
| 500 | 20240403 | 103100 | 9939202950 | 34100 | 34050 | 34100 | 34050 | 1588 |
| 501 | 20240403 | 103000 | 9885078150 | 34050 | 34050 | 34050 | 34000 | 4407 |
| 502 | 20240403 | 102900 | 9735071400 | 34000 | 34100 | 34100 | 34000 | 7080 |
| 503 | 20240403 | 102800 | 9494019800 | 34100 | 34100 | 34100 | 34050 | 587 |
| 504 | 20240403 | 102700 | 9474023750 | 34100 | 34100 | 34100 | 34050 | 1444 |
| 505 | 20240403 | 102600 | 9424832100 | 34100 | 34100 | 34100 | 34050 | 1380 |
| 506 | 20240403 | 102500 | 9377816350 | 34100 | 34150 | 34150 | 34050 | 941 |
| 507 | 20240403 | 102400 | 9345731950 | 34100 | 34150 | 34150 | 34050 | 1669 |
| 508 | 20240403 | 102300 | 9288843950 | 34100 | 34150 | 34200 | 34100 | 6317 |
| 509 | 20240403 | 102200 | 9073418050 | 34150 | 34150 | 34200 | 34100 | 1607 |
| 510 | 20240403 | 102100 | 9018553250 | 34150 | 34250 | 34300 | 34150 | 2233 |
| 511 | 20240403 | 102000 | 8942210900 | 34200 | 34200 | 34250 | 34200 | 1069 |
| 512 | 20240403 | 101900 | 8905633600 | 34200 | 34200 | 34200 | 34150 | 1210 |
| 513 | 20240403 | 101800 | 8864299000 | 34200 | 34250 | 34250 | 34100 | 4581 |
| 514 | 20240403 | 101700 | 8707815700 | 34200 | 34250 | 34250 | 34150 | 3574 |
| 515 | 20240403 | 101600 | 8585522600 | 34300 | 34200 | 34300 | 34200 | 1551 |
| 516 | 20240403 | 101500 | 8532447550 | 34250 | 34300 | 34300 | 34150 | 955 |
| 517 | 20240403 | 101400 | 8499777600 | 34250 | 34250 | 34250 | 34200 | 1643 |
| 518 | 20240403 | 101300 | 8443558250 | 34200 | 34200 | 34250 | 34150 | 8383 |
| 519 | 20240403 | 101200 | 8156989350 | 34250 | 34250 | 34300 | 34200 | 4525 |
| 520 | 20240403 | 101100 | 8002120750 | 34250 | 34300 | 34350 | 34250 | 4980 |
| 521 | 20240403 | 101000 | 7831488200 | 34300 | 34350 | 34350 | 34300 | 1155 |
| 522 | 20240403 | 100900 | 7791821800 | 34300 | 34350 | 34400 | 34300 | 1574 |
| 523 | 20240403 | 100800 | 7737790550 | 34300 | 34300 | 34350 | 34300 | 1826 |
| 524 | 20240403 | 100700 | 7675140900 | 34300 | 34350 | 34400 | 34300 | 2329 |
| 525 | 20240403 | 100600 | 7595153300 | 34350 | 34450 | 34500 | 34350 | 3387 |
| 526 | 20240403 | 100500 | 7478609550 | 34450 | 34400 | 34500 | 34350 | 3312 |
| 527 | 20240403 | 100400 | 7364653450 | 34350 | 34450 | 34500 | 34350 | 4289 |
| 528 | 20240403 | 100300 | 7217104100 | 34450 | 34500 | 34500 | 34400 | 2800 |
| 529 | 20240403 | 100200 | 7120686850 | 34500 | 34450 | 34550 | 34450 | 2019 |
| 530 | 20240403 | 100100 | 7051046000 | 34500 | 34600 | 34600 | 34450 | 3496 |
| 531 | 20240403 | 100000 | 6930376150 | 34550 | 34600 | 34600 | 34500 | 1963 |
| 532 | 20240403 | 095900 | 6862496500 | 34500 | 34450 | 34550 | 34450 | 2000 |
| 533 | 20240403 | 095800 | 6793418500 | 34450 | 34400 | 34500 | 34350 | 4111 |
| 534 | 20240403 | 095700 | 6651681750 | 34400 | 34450 | 34450 | 34400 | 959 |
| 535 | 20240403 | 095600 | 6618671500 | 34400 | 34400 | 34500 | 34400 | 1361 |
| 536 | 20240403 | 095500 | 6571796050 | 34450 | 34450 | 34500 | 34400 | 1057 |
| 537 | 20240403 | 095400 | 6535370350 | 34450 | 34500 | 34550 | 34400 | 1148 |
| 538 | 20240403 | 095300 | 6495782550 | 34450 | 34400 | 34450 | 34350 | 1671 |
| 539 | 20240403 | 095200 | 6438304900 | 34400 | 34450 | 34500 | 34300 | 3178 |
| 540 | 20240403 | 095100 | 6329077450 | 34500 | 34400 | 34500 | 34400 | 3274 |
| 541 | 20240403 | 095000 | 6216328450 | 34400 | 34250 | 34400 | 34200 | 2892 |
| 542 | 20240403 | 094900 | 6117140050 | 34250 | 34250 | 34400 | 34250 | 981 |
| 543 | 20240403 | 094800 | 6083471450 | 34250 | 34300 | 34400 | 34200 | 8840 |
| 544 | 20240403 | 094700 | 5780609300 | 34300 | 34400 | 34450 | 34300 | 5043 |
| 545 | 20240403 | 094600 | 5607442100 | 34400 | 34500 | 34500 | 34400 | 7982 |
| 546 | 20240403 | 094500 | 5332764900 | 34500 | 34550 | 34600 | 34450 | 9908 |
| 547 | 20240403 | 094400 | 4990891900 | 34550 | 34600 | 34600 | 34500 | 1956 |
| 548 | 20240403 | 094300 | 4923301700 | 34600 | 34550 | 34650 | 34550 | 2188 |
| 549 | 20240403 | 094200 | 4847637900 | 34600 | 34600 | 34600 | 34550 | 317 |
| 550 | 20240403 | 094100 | 4836672150 | 34550 | 34600 | 34650 | 34550 | 4111 |
| 551 | 20240403 | 094000 | 4694493450 | 34600 | 34700 | 34700 | 34600 | 2152 |
| 552 | 20240403 | 093900 | 4619947500 | 34700 | 34750 | 34750 | 34700 | 837 |
| 553 | 20240403 | 093800 | 4590900600 | 34700 | 34800 | 34900 | 34700 | 5602 |
| 554 | 20240403 | 093700 | 4396294900 | 34850 | 34900 | 34900 | 34800 | 785 |
| 555 | 20240403 | 093600 | 4368939750 | 34850 | 34950 | 34950 | 34850 | 1170 |
| 556 | 20240403 | 093500 | 4328118600 | 34900 | 35000 | 35050 | 34900 | 1290 |
| 557 | 20240403 | 093400 | 4282976400 | 35000 | 35000 | 35050 | 35000 | 1573 |
| 558 | 20240403 | 093300 | 4227874150 | 34950 | 34950 | 35050 | 34900 | 2520 |
| 559 | 20240403 | 093200 | 4139725100 | 34950 | 34900 | 34950 | 34800 | 867 |
| 560 | 20240403 | 093100 | 4109489200 | 34800 | 34600 | 34850 | 34600 | 806 |
| 561 | 20240403 | 093000 | 4081462800 | 34650 | 34650 | 34800 | 34600 | 2986 |
| 562 | 20240403 | 092900 | 3977851650 | 34650 | 34600 | 34650 | 34550 | 1627 |
| 563 | 20240403 | 092800 | 3921561450 | 34650 | 34650 | 34700 | 34600 | 853 |
| 564 | 20240403 | 092700 | 3892008150 | 34650 | 34650 | 34650 | 34600 | 1357 |
| 565 | 20240403 | 092600 | 3845003050 | 34650 | 34650 | 34650 | 34550 | 1942 |
| 566 | 20240403 | 092500 | 3777805800 | 34650 | 34700 | 34750 | 34600 | 4794 |
| 567 | 20240403 | 092400 | 3611640200 | 34650 | 34800 | 34800 | 34650 | 839 |
| 568 | 20240403 | 092300 | 3582547850 | 34700 | 34550 | 34750 | 34550 | 3510 |
| 569 | 20240403 | 092200 | 3461097700 | 34600 | 34700 | 34700 | 34600 | 3051 |
| 570 | 20240403 | 092100 | 3355442350 | 34650 | 34650 | 34700 | 34600 | 2004 |
| 571 | 20240403 | 092000 | 3286025350 | 34600 | 34600 | 34700 | 34550 | 2519 |
| 572 | 20240403 | 091900 | 3198852300 | 34600 | 34750 | 34750 | 34550 | 6646 |
| 573 | 20240403 | 091800 | 2968678300 | 34750 | 34950 | 34950 | 34700 | 8380 |
| 574 | 20240403 | 091700 | 2676943600 | 34900 | 34950 | 34950 | 34900 | 2223 |
| 575 | 20240403 | 091600 | 2599334550 | 34950 | 34950 | 35000 | 34900 | 1273 |
| 576 | 20240403 | 091500 | 2554816250 | 34950 | 35050 | 35050 | 34900 | 3328 |
| 577 | 20240403 | 091400 | 2438572950 | 35000 | 34950 | 35000 | 34900 | 1432 |
| 578 | 20240403 | 091300 | 2388524150 | 34950 | 34900 | 35000 | 34850 | 2988 |
| 579 | 20240403 | 091200 | 2284200000 | 34950 | 35000 | 35050 | 34850 | 2255 |
| 580 | 20240403 | 091100 | 2205394400 | 34950 | 35000 | 35100 | 34850 | 8346 |
| 581 | 20240403 | 091000 | 1913857000 | 35050 | 35200 | 35200 | 35000 | 6223 |
| 582 | 20240403 | 090900 | 1695587500 | 35200 | 35350 | 35350 | 35100 | 9757 |
| 583 | 20240403 | 090800 | 1352278650 | 35350 | 35300 | 35400 | 35300 | 1348 |
| 584 | 20240403 | 090700 | 1304655650 | 35350 | 35450 | 35450 | 35300 | 2798 |
| 585 | 20240403 | 090600 | 1205785250 | 35450 | 35550 | 35550 | 35400 | 1986 |
| 586 | 20240403 | 090500 | 1135411300 | 35500 | 35600 | 35700 | 35500 | 2565 |
| 587 | 20240403 | 090400 | 1044091850 | 35550 | 35500 | 35600 | 35400 | 1198 |
| 588 | 20240403 | 090300 | 1001516900 | 35400 | 35350 | 35750 | 35300 | 5745 |
| 589 | 20240403 | 090200 | 797426750 | 35550 | 35350 | 35600 | 35300 | 3742 |
| 590 | 20240403 | 090100 | 664945550 | 35350 | 35250 | 35600 | 35200 | 1847 |
| 591 | 20240403 | 090000 | 599619950 | 35250 | 35150 | 35450 | 35100 | 15866 |